Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
2,819.90
-63.80 (-2.21%)
May 22, 2026, 3:30 PM IST

NSE:KDDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,855.102,927.802,786.202,804.502,804.50-2.75%110,198
May 21, 20262,815.002,952.802,773.902,883.702,883.7010.31%833,141
May 20, 20262,450.402,614.202,450.402,614.202,614.2020.00%234,447
May 19, 20262,190.002,270.002,165.002,178.502,178.50-0.83%17,795
May 18, 20262,244.802,298.702,184.002,196.802,196.80-2.23%16,096
May 15, 20262,301.702,301.702,232.102,247.002,247.00-1.30%7,728
May 14, 20262,305.002,324.602,241.802,276.702,276.70-1.06%13,197
May 13, 20262,320.302,347.202,291.702,301.102,301.100.66%9,992
May 12, 20262,363.002,393.002,275.002,286.002,286.00-3.27%54,570
May 11, 20262,464.802,464.802,351.602,363.302,363.30-3.78%17,212
May 8, 20262,427.702,547.002,416.202,456.202,456.201.17%30,591
May 7, 20262,399.002,450.002,380.102,427.702,427.702.01%17,611
May 6, 20262,363.002,398.602,330.002,379.802,379.800.77%15,313
May 5, 20262,300.002,418.002,211.002,361.602,361.60-2.22%86,003
May 4, 20262,390.002,450.002,376.102,415.102,415.101.88%9,632
Apr 30, 20262,397.002,430.502,288.102,370.602,370.60-2.17%50,310
Apr 29, 20262,508.002,550.002,385.002,423.202,423.20-3.38%22,829
Apr 28, 20262,501.102,594.902,490.002,508.002,508.00-1.04%18,949
Apr 27, 20262,544.002,558.002,510.702,534.302,534.300.96%4,710
Apr 24, 20262,540.002,560.002,490.102,510.202,510.20-1.61%7,286
Apr 23, 20262,540.002,593.002,528.902,551.202,551.20-0.01%11,765
Apr 22, 20262,420.602,571.802,391.902,551.402,551.406.22%55,840
Apr 21, 20262,416.602,472.002,393.402,402.002,402.000.33%20,690
Apr 20, 20262,424.002,448.802,382.102,394.202,394.20-1.15%6,230
Apr 17, 20262,376.202,453.502,376.202,422.102,422.101.44%10,406
Apr 16, 20262,390.002,448.402,333.302,387.802,387.80-0.25%19,913
Apr 15, 20262,444.002,445.002,363.402,393.702,393.701.02%12,630
Apr 13, 20262,302.002,412.702,280.002,369.602,369.600.18%9,559
Apr 10, 20262,310.402,422.002,304.502,365.402,365.403.54%20,509
Apr 9, 20262,282.702,350.802,274.702,284.602,284.60-1.41%9,825
Apr 8, 20262,260.002,336.502,237.102,317.302,317.304.25%14,230
Apr 7, 20262,211.402,230.002,188.102,222.902,222.900.69%8,312
Apr 6, 20262,260.002,260.002,170.002,207.602,207.60-0.51%11,790
Apr 2, 20262,102.002,233.002,020.002,218.902,218.902.62%12,328
Apr 1, 20262,089.002,187.902,041.002,162.302,162.306.73%11,984
Mar 30, 20262,065.802,126.101,990.002,026.002,026.00-2.42%35,941
Mar 27, 20262,186.802,198.002,068.802,076.202,076.20-5.54%27,037
Mar 25, 20262,115.502,223.902,115.502,197.902,197.902.75%32,951
Mar 24, 20262,135.002,171.802,065.102,139.002,139.001.74%17,480
Mar 23, 20262,155.002,173.002,079.302,102.502,102.50-4.23%23,868
Mar 20, 20262,240.002,283.002,189.502,195.402,195.40-2.13%28,980
Mar 19, 20262,280.002,327.902,232.002,243.202,243.20-3.17%15,006
Mar 18, 20262,180.002,358.002,180.002,316.602,316.606.63%13,066
Mar 17, 20262,203.202,203.202,165.002,172.502,172.500.09%9,685
Mar 16, 20262,199.902,221.002,130.402,170.602,170.60-1.77%48,117
Mar 13, 20262,267.702,331.702,172.502,209.702,209.70-4.02%24,940
Mar 12, 20262,316.902,327.902,237.902,302.202,302.20-1.13%25,475
Mar 11, 20262,309.902,386.002,308.402,328.502,328.500.50%17,016
Mar 10, 20262,349.902,355.002,305.102,316.902,316.90-0.46%12,964
Mar 9, 20262,374.002,420.202,240.802,327.502,327.50-3.83%15,458